GAM

마이페이지 즐겨찾기, 관심종목 추천 등
편리한 기능을 이용해보세요

GOERTEK : 가이 ( 002241.SZ )

21.04 ▲ 0.15 (0.72%)

2025-04-25
최근 1년 일별 시세 (2025-04-25 종가기준)
날짜 종가 전일대비 변동률
25-04-25 21.04 ▲0.15 ▲0.72%
25-04-24 20.89 ▼-0.51 ▼-2.38%
25-04-23 21.40 ▲0.57 ▲2.74%
25-04-22 20.83 ▼-0.51 ▼-2.39%
25-04-21 21.34 ▲0.70 ▲3.39%
25-04-18 20.64 ▲0.49 ▲2.43%
25-04-17 20.15 ▼-0.03 ▼-0.15%
25-04-16 20.18 ▼-0.70 ▼-3.35%
25-04-15 20.88 ▼-0.45 ▼-2.11%
25-04-14 21.33 ▲0.25 ▲1.19%
25-04-11 21.08 ▲0.37 ▲1.79%
25-04-10 20.71 ▲1.83 ▲9.69%
25-04-09 18.88 ▼-0.07 ▼-0.37%
25-04-08 18.95 ▼-2.10 ▼-9.98%
25-04-07 21.05 ▼-2.34 ▼-10%
25-04-03 23.39 ▼-2.60 ▼-10%
25-04-02 25.99 ▼-0.01 ▼-0.04%
25-04-01 26.00 ▼-0.14 ▼-0.54%
25-03-31 26.14 ▼-0.55 ▼-2.06%
25-03-28 26.69 ▼-0.03 ▼-0.11%
25-03-27 26.72 ▼-0.23 ▼-0.85%
25-03-26 26.95 ▲0.17 ▲0.63%
25-03-25 26.78 ▼-0.79 ▼-2.87%
25-03-24 27.57 ▲0.58 ▲2.15%
25-03-21 26.99 ▼-0.71 ▼-2.56%
25-03-20 27.70 ▼-0.30 ▼-1.07%
25-03-19 28.00 ▲0.07 ▲0.25%
25-03-18 27.93 ▲0.71 ▲2.61%
25-03-17 27.22 ▲0.03 ▲0.11%
25-03-14 27.19 ▲0.54 ▲2.03%
25-03-13 26.65 ▼-1.24 ▼-4.45%
25-03-12 27.89 ▲0.03 ▲0.11%
25-03-11 27.86 ▼-0.21 ▼-0.75%
25-03-10 28.07 ▼-0.02 ▼-0.07%
25-03-07 28.09 ▼-0.51 ▼-1.78%
25-03-06 28.60 ▲0.55 ▲1.96%
25-03-05 28.05 ▼-0.06 ▼-0.21%
25-03-04 28.11 ▲0.11 ▲0.39%
25-03-03 28.00 ▼-0.41 ▼-1.44%
25-02-28 28.41 ▼-1.89 ▼-6.24%
25-02-27 30.30 ▲0.77 ▲2.61%
25-02-26 29.53 ▼-0.44 ▼-1.47%
25-02-25 29.97 ▲0.36 ▲1.22%
25-02-24 29.61 ▼-0.34 ▼-1.14%
25-02-21 29.95 ▲0.36 ▲1.22%
25-02-20 29.59 ▲1.05 ▲3.68%
25-02-19 28.54 ▲0.84 ▲3.03%
25-02-18 27.70 ▼-0.42 ▼-1.49%
25-02-17 28.12 ▲0.15 ▲0.54%
25-02-14 27.97 ▼-0.07 ▼-0.25%
25-02-13 28.04 ▼-1.55 ▼-5.24%
25-02-12 29.59 ▲0.49 ▲1.68%
25-02-11 29.10 ▼-0.17 ▼-0.58%
25-02-10 29.27 ▼-0.16 ▼-0.54%
25-02-07 29.43 ▼-0.02 ▼-0.07%
25-02-06 29.45 ▲1.67 ▲6.01%
25-02-05 27.78 ▲0.02 ▲0.07%
25-01-27 27.76 ▼-0.39 ▼-1.39%
25-01-24 28.15 ▲1.71 ▲6.47%
25-01-23 26.44 ▼-0.87 ▼-3.19%
25-01-22 27.31 ▲0.11 ▲0.4%
25-01-21 27.20 ▲2.11 ▲8.41%
25-01-20 25.09 ▲0.25 ▲1.01%
25-01-17 24.84 ▲0.07 ▲0.28%
25-01-16 24.77 ▼-0.07 ▼-0.28%
25-01-15 24.84 ▼-0.48 ▼-1.9%
25-01-14 25.32 ▲1.43 ▲5.99%
25-01-13 23.89 ▼-0.79 ▼-3.2%
25-01-10 24.68 ▼-0.37 ▼-1.48%
25-01-09 25.05 ▲0.01 ▲0.04%
25-01-08 25.04 ▼-0.40 ▼-1.57%
25-01-07 25.44 ▲1.02 ▲4.18%
25-01-06 24.42 ▼-0.58 ▼-2.32%
25-01-03 25.00 ▲0.05 ▲0.2%
25-01-02 24.95 ▼-0.86 ▼-3.33%
24-12-31 25.81 ▼-1.44 ▼-5.28%
24-12-30 27.25 ▲0.27 ▲1%
24-12-27 26.98 ▼-1.40 ▼-4.93%
24-12-26 28.38 ▲1.29 ▲4.76%
24-12-25 27.09 ▲0.23 ▲0.86%
24-12-24 26.86 -0.00 -0%
24-12-23 26.86 ▼-1.41 ▼-4.99%
24-12-20 28.27 ▲0.84 ▲3.06%
24-12-19 27.43 ▲0.91 ▲3.43%
24-12-18 26.52 ▲0.62 ▲2.39%
24-12-17 25.90 ▼-0.16 ▼-0.61%
24-12-16 26.06 ▼-0.63 ▼-2.36%
24-12-13 26.69 ▼-0.71 ▼-2.59%
24-12-12 27.40 ▼-0.15 ▼-0.54%
24-12-11 27.55 ▲1.22 ▲4.63%
24-12-10 26.33 ▲0.41 ▲1.58%
24-12-09 25.92 ▲0.20 ▲0.78%
24-12-06 25.72 ▲0.70 ▲2.8%
24-12-05 25.02 ▼-0.06 ▼-0.24%
24-12-04 25.08 ▼-0.53 ▼-2.07%
24-12-03 25.61 ▼-0.49 ▼-1.88%
24-12-02 26.10 ▲0.62 ▲2.43%
24-11-29 25.48 ▲0.64 ▲2.58%
24-11-28 24.84 ▼-0.15 ▼-0.6%
24-11-27 24.99 ▲1.93 ▲8.37%
24-11-26 23.06 ▼-0.39 ▼-1.66%
24-11-25 23.45 ▼-1.21 ▼-4.91%
24-11-22 24.66 ▼-0.15 ▼-0.6%
24-11-21 24.81 ▼-0.35 ▼-1.39%
24-11-20 25.16 ▲0.75 ▲3.07%
24-11-19 24.41 ▼-0.17 ▼-0.69%
24-11-18 24.58 ▼-1.84 ▼-6.96%
24-11-15 26.42 ▲0.90 ▲3.53%
24-11-14 25.52 ▼-0.46 ▼-1.77%
24-11-13 25.98 ▼-0.07 ▼-0.27%
24-11-12 26.05 ▲1.68 ▲6.89%
24-11-11 24.37 ▲1.36 ▲5.91%
24-11-08 23.01 ▲0.04 ▲0.17%
24-11-07 22.97 ▼-0.43 ▼-1.84%
24-11-06 23.40 ▼-0.55 ▼-2.3%
24-11-05 23.95 ▲0.62 ▲2.66%
24-11-04 23.33 ▲0.54 ▲2.37%
24-11-01 22.79 ▼-0.66 ▼-2.81%
24-10-31 23.45 ▼-0.29 ▼-1.22%
24-10-30 23.74 ▲0.27 ▲1.15%
24-10-29 23.47 ▲0.21 ▲0.9%
24-10-28 23.26 ▼-0.05 ▼-0.21%
24-10-25 23.31 ▼-0.29 ▼-1.23%
24-10-24 23.60 ▼-0.62 ▼-2.56%
24-10-23 24.22 ▼-0.24 ▼-0.98%
24-10-22 24.46 ▲0.78 ▲3.29%
24-10-21 23.68 ▲1.18 ▲5.24%
24-10-18 22.50 ▲1.05 ▲4.9%
24-10-17 21.45 ▼-0.10 ▼-0.46%
24-10-16 21.55 ▼-0.45 ▼-2.05%
24-10-15 22.00 ▼-0.68 ▼-3%
24-10-14 22.68 ▲0.55 ▲2.49%
24-10-11 22.13 ▼-0.85 ▼-3.7%
24-10-10 22.98 ▲0.83 ▲3.75%
24-10-09 22.15 ▼-2.30 ▼-9.41%
24-10-08 24.45 ▲1.78 ▲7.85%
24-09-30 22.67 ▲1.73 ▲8.26%
24-09-27 20.94 ▲1.25 ▲6.35%
24-09-26 19.69 ▲0.29 ▲1.49%
24-09-25 19.40 ▲0.20 ▲1.04%
24-09-24 19.20 ▲0.57 ▲3.06%
24-09-23 18.63 ▼-0.01 ▼-0.05%
24-09-20 18.64 ▲0.48 ▲2.64%
24-09-19 18.16 ▲0.12 ▲0.67%
24-09-18 18.04 ▼-0.49 ▼-2.64%
24-09-13 18.53 ▲0.13 ▲0.71%
24-09-12 18.40 ▼-0.43 ▼-2.28%
24-09-11 18.83 ▼-0.42 ▼-2.18%
24-09-10 19.25 ▲0.29 ▲1.53%
24-09-09 18.96 ▼-0.02 ▼-0.11%
24-09-06 18.98 ▼-0.37 ▼-1.91%
24-09-05 19.35 ▼-0.14 ▼-0.72%
24-09-04 19.49 ▼-0.51 ▼-2.55%
24-09-03 20.00 ▼-0.02 ▼-0.1%
24-09-02 20.02 ▼-1.22 ▼-5.74%
24-08-30 21.24 ▲1.62 ▲8.26%
24-08-29 19.62 ▲0.26 ▲1.34%
24-08-28 19.36 ▲0.02 ▲0.1%
24-08-27 19.34 ▼-0.82 ▼-4.07%
24-08-26 20.16 ▼-0.29 ▼-1.42%
24-08-23 20.45 ▲0.07 ▲0.34%
24-08-22 20.38 ▼-0.46 ▼-2.21%
24-08-21 20.84 ▲0.76 ▲3.78%
24-08-20 20.08 ▼-0.22 ▼-1.08%
24-08-19 20.30 ▲0.21 ▲1.05%
24-08-16 20.09 ▼-0.30 ▼-1.47%
24-08-15 20.39 ▼-0.21 ▼-1.02%
24-08-14 20.60 ▼-0.10 ▼-0.48%
24-08-13 20.70 ▲0.19 ▲0.93%
24-08-12 20.51 ▼-0.04 ▼-0.19%
24-08-09 20.55 ▲0.35 ▲1.73%
24-08-08 20.20 ▲0.25 ▲1.25%
24-08-07 19.95 ▼-0.07 ▼-0.35%
24-08-06 20.02 ▲0.08 ▲0.4%
24-08-05 19.94 ▼-1.22 ▼-5.77%
24-08-02 21.16 ▼-0.32 ▼-1.49%
24-08-01 21.48 ▼-0.04 ▼-0.19%
24-07-31 21.52 ▲0.29 ▲1.37%
24-07-30 21.23 ▼-0.28 ▼-1.3%
24-07-29 21.51 ▼-0.11 ▼-0.51%
24-07-26 21.62 ▲0.12 ▲0.56%
24-07-25 21.50 ▼-0.26 ▼-1.19%
24-07-24 21.76 ▼-0.34 ▼-1.54%
24-07-23 22.10 ▼-0.66 ▼-2.9%
24-07-22 22.76 ▼-0.29 ▼-1.26%
24-07-19 23.05 ▲0.22 ▲0.96%
24-07-18 22.83 ▼-0.25 ▼-1.08%
24-07-17 23.08 ▼-0.48 ▼-2.04%
24-07-16 23.56 ▲1.40 ▲6.32%
24-07-15 22.16 ▲0.47 ▲2.17%
24-07-12 21.69 ▼-0.26 ▼-1.18%
24-07-11 21.95 ▲0.50 ▲2.33%
24-07-10 21.45 ▲0.77 ▲3.72%
24-07-09 20.68 ▲0.97 ▲4.92%
24-07-08 19.71 ▲0.16 ▲0.82%
24-07-05 19.55 ▲0.12 ▲0.62%
24-07-04 19.43 ▼-0.15 ▼-0.77%
24-07-03 19.58 ▲0.05 ▲0.26%
24-07-02 19.53 ▼-0.19 ▼-0.96%
24-07-01 19.72 ▲0.21 ▲1.08%
24-06-28 19.51 ▲0.89 ▲4.78%
24-06-27 18.62 ▲0.16 ▲0.87%
24-06-26 18.46 ▲0.68 ▲3.82%
24-06-25 17.78 ▼-0.39 ▼-2.15%
24-06-24 18.17 ▼-0.35 ▼-1.89%
24-06-21 18.52 ▲0.31 ▲1.7%
24-06-20 18.21 ▼-0.43 ▼-2.31%
24-06-19 18.64 ▼-0.09 ▼-0.48%
24-06-18 18.73 ▲0.11 ▲0.59%
24-06-17 18.62 ▲1.06 ▲6.04%
24-06-14 17.56 ▲0.11 ▲0.63%
24-06-13 17.45 ▲0.19 ▲1.1%
24-06-12 17.26 ▲0.39 ▲2.31%
24-06-11 16.87 ▼-0.08 ▼-0.47%
24-06-07 16.95 ▼-0.47 ▼-2.7%
24-06-06 17.42 ▲0.10 ▲0.58%
24-06-05 17.32 ▼-0.15 ▼-0.86%
24-06-04 17.47 ▲0.09 ▲0.52%
24-06-03 17.38 ▲0.19 ▲1.11%
24-05-31 17.19 ▼-0.04 ▼-0.23%
24-05-30 17.23 ▲0.92 ▲5.64%
24-05-29 16.31 ▲0.19 ▲1.18%
24-05-28 16.12 ▼-0.43 ▼-2.6%
24-05-27 16.55 ▲0.27 ▲1.66%
24-05-24 16.28 ▼-0.41 ▼-2.46%
24-05-23 16.69 ▼-0.40 ▼-2.34%
24-05-22 17.09 ▲0.26 ▲1.54%
24-05-21 16.83 ▲0.13 ▲0.78%
24-05-20 16.70 ▼-0.19 ▼-1.12%
24-05-17 16.89 ▼-0.18 ▼-1.05%
24-05-16 17.07 ▲0.22 ▲1.31%
24-05-15 16.85 ▼-0.34 ▼-1.98%
24-05-14 17.19 ▲0.39 ▲2.32%
24-05-13 16.80 ▲0.60 ▲3.7%
24-05-10 16.20 ▼-0.02 ▼-0.12%
24-05-09 16.22 ▲0.09 ▲0.56%
24-05-08 16.13 ▼-0.22 ▼-1.35%
24-05-07 16.35 ▲0.05 ▲0.31%
24-05-06 16.30 ▲0.50 ▲3.16%
24-04-30 15.80 ▼-0.14 ▼-0.88%
나라별 종목 더 보기

미국

중국

홍콩

대만

일본

유럽

베트남

[중국증시 주간 포인트] 4월 LPR∙MLF 발표, 2025 상하이 모터쇼 개최, 화웨이 신제품 발표회

무료